Flagstar Bancorp Inc $19.38

up +0.27


24/7/2014 11:24 AM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
5/17/20111.381.411.341.36424,737
5/16/20111.421.441.371.37258,682
5/13/20111.451.471.431.44294,692
5/12/20111.431.461.411.44248,433
5/11/20111.451.461.421.44154,751
5/10/20111.421.501.421.45613,115
5/9/20111.471.471.411.42351,571
5/6/20111.451.511.431.46730,008
5/5/20111.431.441.401.42269,659
5/4/20111.471.471.411.41198,312
5/3/20111.501.501.421.46726,957
5/2/20111.561.561.471.48449,481
4/29/20111.501.561.461.56638,283
4/28/20111.351.501.351.50956,639
4/27/20111.351.441.281.32747,364
4/26/20111.401.461.381.38537,284
4/25/20111.281.391.261.38658,949
4/21/20111.261.301.261.29423,405
4/20/20111.281.301.261.27140,617
4/19/20111.291.321.271.27289,380
4/18/20111.321.341.271.27362,592
4/15/20111.321.351.311.33322,185
4/14/20111.321.351.301.32263,426
4/13/20111.411.431.311.34338,399
4/12/20111.431.431.161.41974,044
4/11/20111.451.481.431.43131,624
4/8/20111.471.501.451.45205,884
4/7/20111.441.491.441.46484,332
4/6/20111.451.471.421.44270,040
4/5/20111.491.491.421.45243,409
4/4/20111.521.521.451.48418,251
4/1/20111.521.531.481.50258,225
3/31/20111.561.571.471.50495,744
3/30/20111.511.601.501.56384,553
3/29/20111.491.501.461.50232,735
3/28/20111.501.501.461.48232,093
3/25/20111.471.491.461.48101,170
3/24/20111.491.491.451.47207,631
3/23/20111.501.501.451.47238,294
3/22/20111.461.501.431.47355,330
3/21/20111.551.551.431.45700,511
3/18/20111.541.571.501.501,654,805
3/17/20111.551.621.501.50580,169
3/16/20111.601.611.531.54475,232
3/15/20111.561.621.521.60695,699
3/14/20111.691.701.611.62340,758
3/11/20111.641.691.641.69349,127
3/10/20111.751.771.511.661,032,634
3/9/20111.761.771.741.77286,124
3/8/20111.801.801.731.75538,833
3/7/20111.821.831.731.75483,102
3/4/20111.831.841.781.79405,821
3/3/20111.781.811.761.80296,583
3/2/20111.731.781.731.76515,466
3/1/20111.781.781.731.74496,299
2/28/20111.751.801.701.75585,833
2/25/20111.751.761.681.731,218,575
2/24/20111.681.751.671.72503,680
2/23/20111.761.771.681.68488,746
2/22/20111.821.821.681.73678,039
2/18/20111.851.851.791.82621,918
2/17/20111.751.901.741.821,345,191
2/16/20111.711.741.691.73685,237
2/15/20111.741.751.681.68253,743
2/14/20111.721.721.671.71660,357
2/11/20111.731.731.661.69626,340
2/10/20111.721.751.701.72625,766
2/9/20111.691.751.671.73652,777
2/8/20111.681.701.641.66393,707
2/7/20111.661.671.641.67263,457
2/4/20111.651.661.621.65137,793
2/3/20111.651.731.591.66565,753
2/2/20111.641.661.621.65320,241
2/1/20111.601.621.591.62330,870
1/31/20111.601.601.571.58643,985
1/28/20111.611.651.581.581,645,478
1/27/20111.631.651.591.65859,342
1/26/20111.541.641.501.631,367,695
1/25/20111.631.651.591.65830,838
1/24/20111.581.631.301.632,164,524
1/21/20111.601.641.561.57871,010
1/20/20111.651.651.601.61465,019
1/19/20111.701.701.631.65562,549
1/18/20111.651.721.641.72698,699
1/14/20111.691.691.651.67580,578
1/13/20111.721.721.631.68901,442
1/12/20111.661.711.621.71925,193
1/11/20111.701.701.561.661,018,656
1/10/20111.741.741.651.66687,476
1/7/20111.791.801.661.73574,360
1/6/20111.841.891.751.761,482,508
1/5/20111.711.791.691.791,105,183
1/4/20111.701.701.641.701,143,651
1/3/20111.681.701.641.671,955,438
12/31/20101.631.651.611.63935,187
12/30/20101.591.621.571.61498,891
12/29/20101.601.601.551.56497,460
12/28/20101.621.631.551.55858,366
12/27/20101.601.621.541.58920,919
12/23/20101.601.611.531.54892,317
Trading Center